日本金属の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,101 | 1,107 | 1,095 | 1,100 | -1 | -0.1% | 28,600 |
| 2022/08/18 | 1,095 | 1,102 | 1,090 | 1,101 | -10 | -0.9% | 29,200 |
| 2022/08/17 | 1,110 | 1,125 | 1,100 | 1,111 | +9 | +0.8% | 40,300 |
| 2022/08/16 | 1,119 | 1,119 | 1,095 | 1,102 | -17 | -1.5% | 26,900 |
| 2022/08/15 | 1,113 | 1,123 | 1,104 | 1,119 | +1 | +0.1% | 30,300 |
| 2022/08/12 | 1,115 | 1,134 | 1,105 | 1,118 | +16 | +1.5% | 69,400 |
| 2022/08/10 | 1,108 | 1,108 | 1,090 | 1,102 | -8 | -0.7% | 20,900 |
| 2022/08/09 | 1,125 | 1,125 | 1,105 | 1,110 | -20 | -1.8% | 32,500 |
| 2022/08/08 | 1,130 | 1,142 | 1,118 | 1,130 | +15 | +1.3% | 38,400 |
| 2022/08/05 | 1,084 | 1,117 | 1,083 | 1,115 | +19 | +1.7% | 31,400 |
| 2022/08/04 | 1,104 | 1,106 | 1,079 | 1,096 | +1 | +0.1% | 31,100 |
| 2022/08/03 | 1,109 | 1,109 | 1,082 | 1,095 | -17 | -1.5% | 52,200 |
| 2022/08/02 | 1,155 | 1,155 | 1,106 | 1,112 | -43 | -3.7% | 70,200 |
| 2022/08/01 | 1,148 | 1,166 | 1,111 | 1,155 | -3 | -0.3% | 93,500 |
| 2022/07/29 | 1,179 | 1,179 | 1,144 | 1,158 | -18 | -1.5% | 67,900 |
| 2022/07/28 | 1,174 | 1,184 | 1,153 | 1,176 | +11 | +0.9% | 47,100 |
| 2022/07/27 | 1,185 | 1,185 | 1,150 | 1,165 | -9 | -0.8% | 64,700 |
| 2022/07/26 | 1,195 | 1,212 | 1,168 | 1,174 | -10 | -0.8% | 96,600 |
| 2022/07/25 | 1,180 | 1,184 | 1,160 | 1,184 | +3 | +0.3% | 49,900 |
| 2022/07/22 | 1,209 | 1,212 | 1,173 | 1,181 | -17 | -1.4% | 58,700 |
| 2022/07/21 | 1,214 | 1,215 | 1,180 | 1,198 | -18 | -1.5% | 124,000 |
| 2022/07/20 | 1,149 | 1,230 | 1,135 | 1,216 | +88 | +7.8% | 339,600 |
| 2022/07/19 | 1,093 | 1,141 | 1,088 | 1,128 | +47 | +4.3% | 62,500 |
| 2022/07/15 | 1,098 | 1,098 | 1,068 | 1,081 | -15 | -1.4% | 45,500 |
| 2022/07/14 | 1,090 | 1,099 | 1,065 | 1,096 | +10 | +0.9% | 53,200 |
| 2022/07/13 | 1,084 | 1,097 | 1,070 | 1,086 | -4 | -0.4% | 59,900 |
| 2022/07/12 | 1,120 | 1,120 | 1,079 | 1,090 | -55 | -4.8% | 89,700 |
| 2022/07/11 | 1,190 | 1,197 | 1,142 | 1,145 | -42 | -3.5% | 102,600 |
| 2022/07/08 | 1,168 | 1,257 | 1,168 | 1,187 | +45 | +3.9% | 326,600 |
| 2022/07/07 | 1,207 | 1,209 | 1,131 | 1,142 | -29 | -2.5% | 142,800 |
| 2022/07/06 | 1,140 | 1,191 | 1,115 | 1,171 | +26 | +2.3% | 151,200 |
| 2022/07/05 | 1,136 | 1,175 | 1,116 | 1,145 | +21 | +1.9% | 99,400 |
| 2022/07/04 | 1,070 | 1,124 | 1,055 | 1,124 | +65 | +6.1% | 78,500 |
| 2022/07/01 | 1,070 | 1,079 | 1,043 | 1,059 | -11 | -1% | 51,600 |
| 2022/06/30 | 1,091 | 1,091 | 1,054 | 1,070 | -25 | -2.3% | 37,800 |
| 2022/06/29 | 1,100 | 1,106 | 1,083 | 1,095 | -21 | -1.9% | 32,700 |
| 2022/06/28 | 1,088 | 1,125 | 1,083 | 1,116 | +42 | +3.9% | 49,600 |
| 2022/06/27 | 1,080 | 1,080 | 1,059 | 1,074 | +25 | +2.4% | 33,400 |
| 2022/06/24 | 1,061 | 1,061 | 1,039 | 1,049 | -12 | -1.1% | 33,300 |
| 2022/06/23 | 1,057 | 1,077 | 1,044 | 1,061 | -4 | -0.4% | 41,300 |
| 2022/06/22 | 1,092 | 1,092 | 1,059 | 1,065 | -20 | -1.8% | 36,200 |
| 2022/06/21 | 1,055 | 1,097 | 1,055 | 1,085 | +30 | +2.8% | 30,800 |
| 2022/06/20 | 1,082 | 1,082 | 1,036 | 1,055 | -25 | -2.3% | 40,500 |
| 2022/06/17 | 1,083 | 1,087 | 1,055 | 1,080 | -31 | -2.8% | 52,600 |
| 2022/06/16 | 1,120 | 1,128 | 1,108 | 1,111 | +7 | +0.6% | 40,500 |
| 2022/06/15 | 1,142 | 1,145 | 1,098 | 1,104 | -40 | -3.5% | 38,100 |
| 2022/06/14 | 1,123 | 1,144 | 1,114 | 1,144 | +7 | +0.6% | 38,400 |
| 2022/06/13 | 1,154 | 1,162 | 1,129 | 1,137 | -35 | -3% | 42,100 |
| 2022/06/10 | 1,192 | 1,192 | 1,168 | 1,172 | -39 | -3.2% | 47,600 |
| 2022/06/09 | 1,254 | 1,259 | 1,211 | 1,211 | -13 | -1.1% | 54,600 |
551～
600
件表示中 / 3581件
類似銘柄と比較する
現在ご覧いただいている「日金属」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日金属 | 62,700円 | +3.1% | - | 0.00% | - | 0.16倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| 新報国マテ | 124,100円 | +1.8% | +10.2% | 4.03% | 7.88倍 | 0.76倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やＦＰＤ製造装置向けに傾斜。低熱膨張合金が収益柱 |
| イボキン | 123,800円 | +6.4% | +3.1% | 2.02% | 10.18倍 | 0.95倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
| 虹 技 | 115,100円 | +1.0% | +9.2% | 3.48% | 7.84倍 | 0.27倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| 日鋳造 | 79,000円 | -18.7% | -67.9% | 3.80% | 14.11倍 | 0.33倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
市場注目の銘柄
チャート関連のコラム
